日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イムラ(3955)の株価時系列情報

イムラ(3955)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/10/22 983 984 975 979 8,200
2025/10/21 991 991 983 984 8,600
2025/10/20 989 991 982 984 6,400
2025/10/17 990 991 980 989 6,900
2025/10/16 995 995 986 988 13,900
2025/10/15 979 995 975 994 28,900
2025/10/14 971 973 967 970 4,100
2025/10/10 975 976 971 974 11,600
2025/10/09 973 975 970 972 4,800
2025/10/08 973 977 971 973 5,500
2025/10/07 973 973 967 972 3,100
2025/10/06 973 975 961 973 6,600
2025/10/03 963 969 955 969 6,100
2025/10/02 969 969 957 962 3,700
2025/10/01 979 979 961 964 8,800
2025/09/30 978 978 976 976 900
2025/09/29 980 980 974 977 3,500
2025/09/26 975 978 974 978 5,600
2025/09/25 975 976 973 974 4,100
2025/09/24 978 978 972 974 3,400
2025/09/22 976 977 972 976 2,500
2025/09/19 974 977 970 977 6,600
2025/09/18 974 980 971 976 3,700
2025/09/17 970 980 967 976 7,600
2025/09/16 979 981 973 973 7,800
2025/09/12 997 997 978 979 35,900
2025/09/11 982 994 981 983 20,500
2025/09/10 989 989 982 988 7,200
2025/09/09 978 985 974 979 5,700
2025/09/08 980 980 966 978 16,900
2025/09/05 970 972 965 970 8,100
2025/09/04 968 975 964 967 12,700
2025/09/03 971 974 965 971 7,500
2025/09/02 971 974 968 969 5,600
2025/09/01 968 975 968 971 4,700
2025/08/29 969 972 968 968 1,200
2025/08/28 970 970 966 969 2,000
2025/08/27 972 973 971 971 800
2025/08/26 974 974 969 970 1,800
2025/08/25 977 977 972 973 4,000
2025/08/22 969 975 967 975 5,200
2025/08/21 971 972 970 970 1,600
2025/08/20 968 969 967 969 3,400
2025/08/19 968 970 966 970 7,500
2025/08/18 966 969 963 966 5,300
2025/08/15 968 969 964 964 2,800
2025/08/14 969 969 965 968 2,000
2025/08/13 965 971 965 969 3,100
2025/08/12 968 970 967 967 10,100
2025/08/08 961 966 960 966 6,300
2025/08/07 967 967 960 963 6,600
2025/08/06 967 967 965 967 1,700
2025/08/05 965 968 960 967 3,800
2025/08/04 968 968 962 964 2,100
2025/08/01 960 969 955 969 4,600
2025/07/31 973 973 955 962 7,000
2025/07/30 975 975 964 970 5,200
2025/07/29 981 983 977 979 8,100
2025/07/28 979 983 975 979 5,200
2025/07/25 979 980 975 979 6,600
2025/07/24 980 980 970 976 8,400
2025/07/23 965 981 965 981 14,800
2025/07/22 966 973 960 960 10,000
2025/07/18 971 972 960 960 13,600
2025/07/17 978 978 971 971 4,100
2025/07/16 978 979 976 976 2,000
2025/07/15 979 981 978 978 2,000
2025/07/14 982 982 978 980 5,300
2025/07/11 983 986 979 982 4,700
2025/07/10 985 987 980 983 5,900
2025/07/09 980 988 978 988 6,600
2025/07/08 983 985 978 980 4,500
2025/07/07 982 986 979 979 5,400
2025/07/04 986 986 979 983 5,700
2025/07/03 976 985 975 984 5,500
2025/07/02 981 988 980 982 6,600
2025/07/01 1,000 1,000 988 990 10,300
2025/06/30 1,008 1,008 1,000 1,000 7,400
2025/06/27 1,005 1,008 1,000 1,000 7,100
2025/06/26 1,012 1,012 1,005 1,005 2,600
2025/06/25 1,012 1,017 996 1,010 16,000
2025/06/24 1,005 1,005 995 999 9,700
2025/06/23 997 1,011 997 1,002 6,400
2025/06/20 1,012 1,018 998 1,012 21,500
2025/06/19 1,028 1,028 1,006 1,018 10,600
2025/06/18 1,035 1,035 1,030 1,032 6,000
2025/06/17 1,055 1,056 1,037 1,040 14,100
2025/06/16 1,063 1,072 1,045 1,050 54,200
2025/06/13 1,036 1,048 1,015 1,048 23,800
2025/06/12 1,024 1,032 1,005 1,032 50,200
2025/06/11 996 1,002 986 986 9,900
2025/06/10 1,003 1,003 985 995 7,900
2025/06/09 1,005 1,008 1,004 1,008 9,900
2025/06/06 996 996 988 996 3,800
2025/06/05 990 996 988 993 4,500
2025/06/04 994 994 983 983 1,600
2025/06/03 990 994 990 994 3,400
2025/06/02 985 988 981 986 1,700
2025/05/30 984 985 978 979 1,800
2025/05/29 980 988 980 981 2,100
2025/05/28 982 990 982 984 2,400
2025/05/27 985 985 979 982 1,200
2025/05/26 995 995 981 985 2,800
2025/05/23 992 993 977 993 20,100
2025/05/22 970 974 962 964 1,800
2025/05/21 964 970 962 962 1,700
2025/05/20 960 965 957 965 1,000
2025/05/19 975 975 960 960 1,800
2025/05/16 951 960 951 960 3,100
2025/05/15 963 963 953 956 900
2025/05/14 963 971 959 959 2,000
2025/05/13 974 974 959 961 2,100
2025/05/12 973 973 966 968 2,900
2025/05/09 955 966 955 966 2,900
2025/05/08 964 967 960 960 1,600
2025/05/07 962 962 962 962 700
2025/05/02 970 970 960 961 1,100
2025/05/01 964 964 949 964 1,200
2025/04/30 966 970 964 969 2,200
2025/04/28 972 972 953 966 11,500
2025/04/25 942 942 934 936 2,100
2025/04/24 930 930 925 927 400
2025/04/23 927 933 926 930 900
2025/04/22 925 925 915 925 500
2025/04/21 910 934 910 916 1,500
2025/04/18 912 912 909 910 900
2025/04/17 914 914 910 912 1,100
2025/04/16 919 919 914 914 300
2025/04/15 916 916 913 915 1,300
2025/04/14 911 917 911 917 1,400
2025/04/11 903 909 903 907 700
2025/04/10 939 939 894 909 3,700
2025/04/09 892 906 883 894 3,500
2025/04/08 923 924 897 904 4,700
2025/04/07 880 905 878 878 6,100
2025/04/04 940 951 915 922 10,500
2025/04/03 950 955 948 955 3,400
2025/04/02 973 973 960 961 3,200
2025/04/01 968 968 960 968 1,500
2025/03/31 959 974 952 972 3,900
2025/03/28 954 976 954 974 3,800
2025/03/27 955 957 955 955 2,800
2025/03/26 955 960 954 955 5,700
2025/03/25 954 958 953 955 3,200
2025/03/24 950 950 940 948 1,800
2025/03/21 934 949 934 946 5,500
2025/03/19 933 938 933 938 800
2025/03/18 932 935 931 933 2,700
2025/03/17 941 941 935 935 4,800
2025/03/14 933 944 915 935 14,300
2025/03/13 951 960 934 960 10,100
2025/03/12 956 956 950 955 2,400
2025/03/11 953 953 948 948 1,600
2025/03/10 966 966 958 960 4,500
2025/03/07 940 956 933 956 4,000
2025/03/06 929 945 929 944 2,300
2025/03/05 920 934 920 934 3,800
2025/03/04 925 927 915 927 3,800
2025/03/03 932 932 925 926 2,600
2025/02/28 933 933 925 925 2,300
2025/02/27 941 941 935 935 900
2025/02/26 933 940 931 935 8,400
2025/02/25 941 942 932 933 2,900
2025/02/21 941 942 940 941 1,400
2025/02/20 946 946 943 943 1,700
2025/02/19 947 947 941 944 1,100
2025/02/18 948 948 946 948 1,000
2025/02/17 947 953 946 948 3,600
2025/02/14 953 953 943 944 3,500
2025/02/13 946 952 944 946 2,300
2025/02/12 960 960 946 946 4,500
2025/02/10 960 960 950 959 7,900
2025/02/07 946 956 937 956 10,800
2025/02/06 945 951 938 940 5,800
2025/02/05 957 990 942 952 25,200
2025/02/04 970 973 954 962 9,900
2025/02/03 980 980 954 959 13,700
2025/01/31 994 1,000 980 980 22,400
2025/01/30 1,000 1,010 986 993 54,400
2025/01/29 1,024 1,036 1,024 1,026 67,100
2025/01/28 1,023 1,032 1,021 1,031 12,800
2025/01/27 1,021 1,029 1,021 1,025 7,000
2025/01/24 1,023 1,032 1,020 1,028 4,200
2025/01/23 1,028 1,029 1,020 1,028 4,000
2025/01/22 1,021 1,028 1,020 1,028 8,500
2025/01/21 1,019 1,027 1,019 1,021 5,900
2025/01/20 1,013 1,019 1,013 1,019 3,600
2025/01/17 1,010 1,018 1,010 1,013 3,400
2025/01/16 1,025 1,025 1,016 1,023 3,000
2025/01/15 1,020 1,020 1,009 1,018 6,400
2025/01/14 1,026 1,029 1,013 1,017 7,400
2025/01/10 1,034 1,034 1,021 1,026 5,100
2025/01/09 1,044 1,044 1,027 1,034 7,000
2025/01/08 1,044 1,046 1,035 1,044 5,500
2025/01/07 1,046 1,049 1,041 1,048 10,900
2025/01/06 1,029 1,046 1,025 1,044 11,500

このページの先頭へ